Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Resources Connect (NQ: RECN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 16.75 16.90 16.62 16.65 134,548 -0.05(-0.30%)
May 30, 2018 16.50 16.95 16.45 16.70 201,616 +0.25(+1.52%)
May 29, 2018 16.40 16.52 16.20 16.45 160,546 +0.10(+0.61%)
May 25, 2018 16.35 16.35 16.35 0 +0.20(+1.24%)
May 24, 2018 15.95 16.20 15.88 16.15 223,847 +0.15(+0.94%)
May 23, 2018 16.10 16.10 15.90 16.00 122,072 -0.05(-0.31%)
May 22, 2018 16.00 16.25 15.85 16.05 187,818 +0.10(+0.63%)
May 21, 2018 15.80 15.95 15.75 15.95 302,857 +0.25(+1.59%)
May 18, 2018 15.85 15.90 15.55 15.70 266,136 -0.10(-0.63%)
May 17, 2018 15.70 15.90 15.65 15.80 142,365 +0.10(+0.64%)
May 16, 2018 15.55 15.75 15.55 15.70 141,282 +0.05(+0.32%)
May 15, 2018 15.55 15.80 15.55 15.65 65,808 +0.05(+0.32%)
May 14, 2018 15.80 15.80 15.55 15.60 52,099 -0.10(-0.64%)
May 11, 2018 15.75 15.80 15.65 15.70 57,917 -0.15(-0.95%)
May 10, 2018 15.75 15.90 15.75 15.85 90,238 +0.10(+0.63%)
May 09, 2018 15.70 15.90 15.57 15.75 109,243 +0.05(+0.32%)
May 08, 2018 15.60 15.75 15.50 15.70 129,840 +0.10(+0.64%)
May 07, 2018 15.70 15.80 15.55 15.60 75,804 -0.05(-0.32%)
May 04, 2018 15.65 15.71 15.45 15.65 95,035 +0.05(+0.32%)
May 03, 2018 15.75 15.80 15.50 15.60 116,587 -0.15(-0.95%)
May 02, 2018 15.80 15.90 15.70 15.75 173,969 +0.00(+0.00%)
May 01, 2018 15.65 15.80 15.35 15.75 134,193 +0.10(+0.64%)
Apr 30, 2018 15.75 15.90 15.60 15.65 100,016 -0.15(-0.95%)
Apr 27, 2018 15.95 16.00 15.70 15.80 85,023 -0.15(-0.94%)
Apr 26, 2018 15.80 16.00 15.57 15.95 152,036 +0.20(+1.27%)
Apr 25, 2018 15.95 15.95 15.30 15.75 82,864 -0.15(-0.94%)
Apr 24, 2018 15.75 16.00 15.31 15.90 102,812 +0.25(+1.60%)
Apr 23, 2018 15.65 15.82 15.65 15.65 166,010 -0.05(-0.32%)
Apr 20, 2018 15.75 15.90 15.60 15.70 82,057 -0.10(-0.63%)
Apr 19, 2018 16.05 16.15 15.80 15.80 97,793 -0.20(-1.25%)
Apr 18, 2018 15.75 16.15 15.70 16.00 179,109 +0.25(+1.59%)
Apr 17, 2018 15.80 15.90 15.70 15.75 87,384 +0.05(+0.32%)
Apr 16, 2018 15.50 15.85 15.30 15.70 77,255 +0.35(+2.28%)
Apr 13, 2018 15.45 15.45 15.15 15.35 74,487 -0.05(-0.32%)
Apr 12, 2018 15.55 15.70 15.35 15.40 89,760 -0.10(-0.65%)
Apr 11, 2018 15.80 15.80 15.38 15.50 164,892 -0.35(-2.21%)
Apr 10, 2018 15.60 15.95 15.45 15.85 160,645 +0.35(+2.26%)
Apr 09, 2018 15.70 15.70 15.25 15.50 315,907 -0.05(-0.32%)
Apr 06, 2018 15.70 15.75 15.40 15.55 361,959 -0.25(-1.58%)
Apr 05, 2018 15.80 16.05 14.85 15.80 390,750 +0.30(+1.94%)
Apr 04, 2018 15.60 15.90 15.45 15.50 224,377 -0.35(-2.21%)
Apr 03, 2018 15.20 15.85 15.15 15.85 163,289 +0.70(+4.62%)
Apr 02, 2018 16.10 16.10 14.55 15.15 153,777 -1.05(-6.48%)
Mar 29, 2018 16.20 16.20 16.20 0 +0.10(+0.62%)
Mar 28, 2018 15.90 16.20 15.75 16.10 106,738 +0.25(+1.58%)
Mar 27, 2018 16.10 16.25 15.80 15.85 151,429 -0.25(-1.55%)
Mar 26, 2018 16.10 16.24 15.72 16.10 87,885 +0.25(+1.58%)
Mar 23, 2018 16.10 16.35 15.85 15.85 128,501 -0.25(-1.55%)
Mar 22, 2018 16.35 16.50 16.00 16.10 147,001 -0.45(-2.72%)
Mar 21, 2018 16.35 16.65 16.30 16.55 60,350 +0.20(+1.22%)
Mar 20, 2018 16.45 16.55 16.20 16.35 137,357 -0.05(-0.30%)
Mar 19, 2018 16.70 16.70 16.25 16.40 146,768 -0.30(-1.80%)
Mar 16, 2018 16.20 16.85 16.20 16.70 474,845 +0.45(+2.77%)
Mar 15, 2018 16.40 16.40 16.05 16.25 79,910 -0.10(-0.61%)
Mar 14, 2018 16.50 16.52 16.15 16.35 98,411 -0.05(-0.30%)
Mar 13, 2018 16.30 16.60 16.20 16.40 107,135 +0.10(+0.61%)
Mar 12, 2018 16.25 16.45 16.10 16.30 85,561 +0.00(+0.00%)
Mar 09, 2018 16.25 16.35 16.00 16.30 122,974 +0.20(+1.24%)
Mar 08, 2018 16.10 16.30 15.90 16.10 79,718 +0.00(+0.00%)
Mar 07, 2018 15.90 16.40 15.80 16.10 184,208 +0.10(+0.63%)
Mar 06, 2018 15.70 16.00 15.55 16.00 73,197 +0.40(+2.56%)
Mar 05, 2018 15.30 15.70 15.30 15.60 124,607 +0.25(+1.63%)
Mar 02, 2018 15.40 15.70 15.30 15.35 79,482 -0.15(-0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.